Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1240	1253	1219	1234	303,313	-0.39(-0.03%)
May 07, 2026	1280	1287	1233	1234	639,745	+64.24(+5.49%)
May 06, 2026	1146	1173	1141	1170	411,176	+35.08(+3.09%)
May 05, 2026	1145	1150	1135	1135	232,230	-7.36(-0.64%)
May 04, 2026	1140	1165	1138	1142	295,450	-6.48(-0.56%)
May 01, 2026	1164	1168	1143	1149	212,333	-12.73(-1.10%)
Apr 30, 2026	1150	1165	1145	1161	344,200	+16.54(+1.44%)
Apr 29, 2026	1158	1167	1136	1145	190,496	-15.33(-1.32%)
Apr 28, 2026	1166	1167	1146	1160	258,686	+2.06(+0.18%)
Apr 27, 2026	1151	1162	1145	1158	179,710	+10.09(+0.88%)
Apr 24, 2026	1159	1161	1141	1148	283,309	-16.92(-1.45%)
Apr 23, 2026	1162	1178	1149	1165	311,779	+10.73(+0.93%)
Apr 22, 2026	1178	1183	1154	1154	209,952	-16.85(-1.44%)
Apr 21, 2026	1163	1176	1160	1171	180,945	+7.93(+0.68%)
Apr 20, 2026	1159	1165	1153	1163	173,073	+0.16(+0.01%)
Apr 17, 2026	1139	1168	1132	1163	271,697	+29.42(+2.60%)
Apr 16, 2026	1141	1159	1133	1134	300,626	-9.83(-0.86%)
Apr 15, 2026	1150	1154	1128	1143	194,809	-12.07(-1.04%)
Apr 14, 2026	1158	1167	1150	1155	188,135	-6.24(-0.54%)
Apr 13, 2026	1168	1171	1135	1162	324,159	-10.41(-0.89%)
Apr 10, 2026	1174	1180	1166	1172	137,618	-0.14(-0.01%)
Apr 09, 2026	1145	1183	1144	1172	326,052	+25.49(+2.22%)
Apr 08, 2026	1134	1149	1129	1147	250,734	+38.57(+3.48%)
Apr 07, 2026	1117	1117	1100	1108	254,040	-9.09(-0.81%)
Apr 06, 2026	1110	1121	1073	1117	176,698	-0.21(-0.02%)
Apr 02, 2026	1095	1134	1070	1117	203,859	+9.87(+0.89%)
Apr 01, 2026	1094	1113	1093	1108	215,504	+16.77(+1.54%)
Mar 31, 2026	1070	1100	1063	1091	311,861	+33.59(+3.18%)
Mar 30, 2026	1063	1071	1044	1057	177,974	+0.15(+0.01%)
Mar 27, 2026	1064	1065	1050	1057	231,127	-8.41(-0.79%)
Mar 26, 2026	1071	1084	1061	1065	158,327	-10.39(-0.97%)
Mar 25, 2026	1076	1083	1060	1076	181,646	+10.47(+0.98%)
Mar 24, 2026	1045	1074	1033	1065	201,964	+10.93(+1.04%)
Mar 23, 2026	1062	1079	1054	1054	290,733	+12.52(+1.20%)
Mar 20, 2026	1040	1060	1035	1042	529,207	-1.10(-0.11%)
Mar 19, 2026	1042	1054	1038	1043	321,145	-2.77(-0.26%)
Mar 18, 2026	1062	1068	1044	1046	211,802	-19.71(-1.85%)
Mar 17, 2026	1068	1073	1052	1066	156,105	+5.07(+0.48%)
Mar 16, 2026	1080	1082	1057	1060	223,446	-13.48(-1.26%)
Mar 13, 2026	1091	1094	1064	1074	212,869	-8.24(-0.76%)
Mar 12, 2026	1102	1106	1080	1082	185,235	-28.31(-2.55%)
Mar 11, 2026	1102	1111	1092	1110	181,471	+4.09(+0.37%)
Mar 10, 2026	1112	1123	1102	1106	189,863	-8.88(-0.80%)
Mar 09, 2026	1097	1120	1083	1115	231,227	+2.49(+0.22%)
Mar 06, 2026	1130	1140	1106	1113	277,865	-32.92(-2.87%)
Mar 05, 2026	1157	1174	1140	1146	341,670	-2.75(-0.24%)
Mar 04, 2026	1154	1155	1137	1148	225,160	-2.95(-0.26%)
Mar 03, 2026	1139	1155	1129	1151	220,428	-0.84(-0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

W.W Grainger (NY:GWW)

Historical Prices